Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240712C00100000 | 2024-06-14 12:23PM EDT | 100.00 | 78.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240712C00120000 | 2024-06-21 2:42PM EDT | 120.00 | 61.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240712C00130000 | 2024-06-20 11:05AM EDT | 130.00 | 48.07 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| GOOG240712C00135000 | 2024-06-17 1:16PM EDT | 135.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240712C00140000 | 2024-06-21 12:36PM EDT | 140.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| GOOG240712C00145000 | 2024-06-21 11:44AM EDT | 145.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 103 | 103 | 0.00% |
| GOOG240712C00150000 | 2024-06-20 2:21PM EDT | 150.00 | 28.03 | 0.00 | 0.00 | 0.00 | - | 308 | 308 | 0.00% |
| GOOG240712C00155000 | 2024-06-20 9:54AM EDT | 155.00 | 22.31 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240712C00160000 | 2024-06-21 10:32AM EDT | 160.00 | 21.24 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 0.00% |
| GOOG240712C00165000 | 2024-06-21 10:05AM EDT | 165.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 20 | 148 | 0.00% |
| GOOG240712C00170000 | 2024-06-21 1:34PM EDT | 170.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 28 | 1,780 | 0.00% |
| GOOG240712C00175000 | 2024-06-21 3:06PM EDT | 175.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 183 | 378 | 0.00% |
| GOOG240712C00180000 | 2024-06-21 3:55PM EDT | 180.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 765 | 4,716 | 0.00% |
| GOOG240712C00185000 | 2024-06-21 3:59PM EDT | 185.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 598 | 640 | 3.13% |
| GOOG240712C00190000 | 2024-06-21 3:49PM EDT | 190.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 292 | 671 | 6.25% |
| GOOG240712C00195000 | 2024-06-21 3:59PM EDT | 195.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 833 | 861 | 6.25% |
| GOOG240712C00200000 | 2024-06-21 3:51PM EDT | 200.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 264 | 390 | 12.50% |
| GOOG240712C00205000 | 2024-06-21 3:07PM EDT | 205.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 12.50% |
| GOOG240712C00210000 | 2024-06-12 1:50PM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GOOG240712C00215000 | 2024-06-05 2:20PM EDT | 215.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GOOG240712C00220000 | 2024-06-04 10:44AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240712P00110000 | 2024-06-18 1:56PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| GOOG240712P00130000 | 2024-06-07 3:52PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GOOG240712P00135000 | 2024-06-07 1:31PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GOOG240712P00140000 | 2024-06-18 10:27AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GOOG240712P00145000 | 2024-06-20 1:18PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| GOOG240712P00150000 | 2024-06-21 2:56PM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| GOOG240712P00155000 | 2024-06-21 10:09AM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 12.50% |
| GOOG240712P00160000 | 2024-06-21 3:41PM EDT | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 23 | 319 | 12.50% |
| GOOG240712P00165000 | 2024-06-21 3:51PM EDT | 165.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 66 | 550 | 6.25% |
| GOOG240712P00170000 | 2024-06-21 3:50PM EDT | 170.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 269 | 777 | 6.25% |
| GOOG240712P00175000 | 2024-06-21 3:59PM EDT | 175.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 310 | 520 | 3.13% |
| GOOG240712P00180000 | 2024-06-21 3:56PM EDT | 180.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 460 | 360 | 0.20% |
| GOOG240712P00185000 | 2024-06-21 3:43PM EDT | 185.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 16 | 27 | 0.00% |
| GOOG240712P00190000 | 2024-06-21 3:13PM EDT | 190.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| GOOG240712P00195000 | 2024-06-17 10:12AM EDT | 195.00 | 17.89 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| GOOG240712P00210000 | 2024-06-18 12:36PM EDT | 210.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.